Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 75.85 | 76.87 | 75.35 | 76.80 | 502,117 | +1.01(+1.33%) |
Mar 27, 2013 | 75.93 | 76.12 | 75.06 | 75.79 | 345,796 | -0.47(-0.62%) |
Mar 26, 2013 | 75.83 | 76.47 | 74.89 | 76.26 | 478,355 | +0.76(+1.01%) |
Mar 25, 2013 | 76.53 | 77.12 | 74.91 | 75.50 | 394,630 | -0.54(-0.71%) |
Mar 22, 2013 | 76.34 | 76.70 | 75.61 | 76.04 | 372,180 | -0.03(-0.04%) |
Mar 21, 2013 | 76.58 | 77.29 | 75.80 | 76.07 | 228,304 | -0.81(-1.05%) |
Mar 20, 2013 | 77.31 | 77.41 | 74.96 | 76.88 | 372,967 | -0.15(-0.19%) |
Mar 19, 2013 | 76.21 | 78.04 | 76.15 | 77.03 | 419,857 | +1.30(+1.72%) |
Mar 18, 2013 | 76.35 | 77.02 | 75.48 | 75.73 | 349,826 | -1.22(-1.59%) |
Mar 15, 2013 | 76.77 | 77.06 | 76.38 | 76.95 | 493,499 | -0.02(-0.03%) |
Mar 14, 2013 | 76.76 | 77.15 | 76.42 | 76.97 | 267,272 | +0.60(+0.79%) |
Mar 13, 2013 | 76.27 | 76.75 | 75.22 | 76.37 | 419,664 | +0.53(+0.70%) |
Mar 12, 2013 | 76.21 | 78.02 | 75.30 | 75.84 | 414,996 | -0.09(-0.12%) |
Mar 11, 2013 | 75.23 | 76.02 | 75.04 | 75.93 | 245,641 | +0.48(+0.64%) |
Mar 08, 2013 | 75.72 | 76.00 | 75.09 | 75.45 | 344,813 | +0.06(+0.08%) |
Mar 07, 2013 | 74.99 | 75.76 | 74.56 | 75.39 | 278,259 | -0.30(-0.40%) |
Mar 06, 2013 | 76.52 | 76.76 | 75.26 | 75.69 | 187,703 | -0.68(-0.89%) |
Mar 05, 2013 | 75.50 | 76.61 | 75.36 | 76.37 | 349,026 | +0.88(+1.17%) |
Mar 04, 2013 | 74.96 | 75.78 | 74.36 | 75.49 | 361,463 | +0.36(+0.48%) |
Mar 01, 2013 | 75.53 | 76.31 | 74.96 | 75.13 | 438,268 | -0.85(-1.12%) |
Feb 28, 2013 | 76.66 | 76.74 | 75.91 | 75.98 | 275,073 | -0.73(-0.95%) |
Feb 27, 2013 | 73.92 | 77.05 | 73.92 | 76.71 | 469,883 | +2.77(+3.75%) |
Feb 26, 2013 | 73.58 | 74.01 | 73.06 | 73.94 | 193,884 | +0.84(+1.15%) |
Feb 25, 2013 | 75.03 | 75.13 | 73.10 | 73.10 | 233,771 | -1.58(-2.12%) |
Feb 22, 2013 | 74.89 | 75.32 | 74.54 | 74.68 | 202,257 | +0.28(+0.38%) |
Feb 21, 2013 | 75.08 | 75.16 | 73.48 | 74.40 | 480,894 | -0.66(-0.88%) |
Feb 20, 2013 | 76.00 | 76.16 | 74.78 | 75.06 | 1,066,628 | -1.17(-1.53%) |
Feb 19, 2013 | 75.04 | 76.29 | 74.97 | 76.23 | 614,040 | +1.20(+1.60%) |
Feb 15, 2013 | 74.89 | 75.40 | 74.17 | 75.03 | 365,515 | +0.38(+0.51%) |
Feb 14, 2013 | 72.45 | 74.72 | 72.45 | 74.65 | 342,555 | +1.89(+2.60%) |
Feb 13, 2013 | 71.84 | 72.76 | 71.54 | 72.76 | 321,575 | +1.15(+1.61%) |
Feb 12, 2013 | 71.59 | 71.82 | 70.77 | 71.61 | 273,127 | +0.25(+0.35%) |
Feb 11, 2013 | 71.98 | 71.98 | 71.03 | 71.36 | 267,904 | -0.54(-0.75%) |
Feb 08, 2013 | 72.05 | 72.20 | 71.57 | 71.90 | 221,324 | -0.06(-0.08%) |
Feb 07, 2013 | 72.02 | 72.08 | 71.05 | 71.96 | 215,629 | -0.04(-0.06%) |
Feb 06, 2013 | 71.03 | 72.07 | 71.03 | 72.00 | 276,160 | +1.35(+1.91%) |
Feb 04, 2013 | 70.01 | 70.99 | 69.06 | 70.65 | 417,390 | +0.07(+0.10%) |
Feb 01, 2013 | 71.18 | 71.99 | 70.40 | 70.58 | 435,034 | -0.07(-0.10%) |
Jan 31, 2013 | 68.74 | 72.29 | 68.70 | 70.65 | 946,012 | +4.16(+6.26%) |
Jan 30, 2013 | 67.53 | 67.75 | 65.68 | 66.49 | 567,447 | -0.90(-1.34%) |
Jan 29, 2013 | 67.35 | 67.59 | 67.03 | 67.39 | 405,922 | -0.19(-0.28%) |
Jan 28, 2013 | 67.00 | 67.94 | 66.65 | 67.58 | 387,065 | +0.65(+0.97%) |
Jan 25, 2013 | 66.29 | 67.03 | 65.87 | 66.93 | 351,778 | +0.84(+1.27%) |
Jan 24, 2013 | 65.93 | 66.23 | 65.14 | 66.09 | 254,839 | +0.74(+1.13%) |
Jan 23, 2013 | 65.49 | 66.10 | 64.71 | 65.35 | 224,499 | -0.15(-0.23%) |
Jan 22, 2013 | 64.90 | 65.62 | 64.78 | 65.50 | 171,884 | +0.45(+0.69%) |
Jan 18, 2013 | 64.58 | 65.12 | 64.32 | 65.05 | 192,380 | +0.63(+0.98%) |
Jan 17, 2013 | 63.82 | 64.59 | 63.77 | 64.42 | 236,588 | +0.72(+1.13%) |
Jan 16, 2013 | 63.42 | 64.00 | 63.41 | 63.70 | 282,802 | -0.02(-0.03%) |
Jan 15, 2013 | 63.20 | 63.96 | 63.07 | 63.72 | 234,097 | +0.50(+0.79%) |
Jan 14, 2013 | 62.52 | 63.24 | 61.89 | 63.22 | 359,640 | +0.82(+1.31%) |
Jan 11, 2013 | 62.87 | 63.02 | 62.09 | 62.40 | 323,482 | -0.40(-0.64%) |
Jan 10, 2013 | 63.04 | 63.26 | 62.50 | 62.80 | 362,614 | +0.20(+0.32%) |
Jan 09, 2013 | 62.70 | 63.08 | 61.94 | 62.60 | 571,080 | -0.12(-0.19%) |
Jan 08, 2013 | 62.62 | 63.56 | 62.06 | 62.72 | 724,587 | -1.27(-1.98%) |
Jan 07, 2013 | 63.56 | 64.11 | 63.27 | 63.99 | 333,264 | +0.25(+0.39%) |
Jan 04, 2013 | 63.59 | 64.16 | 63.31 | 63.74 | 726,367 | +0.16(+0.25%) |
Jan 03, 2013 | 62.85 | 65.15 | 62.85 | 63.58 | 487,699 | +0.63(+1.00%) |